HINDZINC

Hindustan Zinc Limited

637.75 -16.45 (-2.51%)

L: 634.05 H: 654.2

Back to Option Chain

Historical option data for HINDZINC
16 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDZINC 27-JAN-2026 630 CE
Delta: 0.57 Vega: 0.43 Theta: -0.99 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	637.75	23.85 ₹ 29,216.25	-13.4 -16415.00	45.57	1,546 18,93,850	3 3,675	1,241 15,20,225
14 Jan	654.20	37.2 ₹ 45,570	16.15 19783.75	43.1	7,889 96,64,025	-2,287 -28,01,575	1,249 15,30,025
13 Jan	629.85	21.4 ₹ 26,215	-0.05 -61.25	39.97	6,531 80,00,475	390 4,77,750	3,360 41,16,000
12 Jan	628.25	21.9 ₹ 26,827.5	8.9 10902.50	40.54	9,593 1,17,51,425	354 4,33,650	2,957 36,22,325
9 Jan	606.45	13.9 ₹ 17,027.5	4.95 6063.75	39.92	6,180 75,70,500	598 7,32,550	2,630 32,21,750
8 Jan	590.75	8.7 ₹ 10,657.5	-15.35 -18803.75	40.56	5,751 70,44,975	359 4,39,775	2,043 25,02,675
7 Jan	630.00	23.4 ₹ 28,665	-7.5 -9187.50	38.13	2,057 25,19,825	227 2,78,075	1,702 20,84,950
6 Jan	643.10	30.4 ₹ 37,240	5.15 6308.75	36.37	4,084 50,02,900	-1,014 -12,42,150	1,470 18,00,750
5 Jan	628.60	25.2 ₹ 30,870	-1.8 -2205.00	38.92	4,746 58,13,850	520 6,37,000	2,485 30,44,125
2 Jan	628.80	25.9 ₹ 31,727.5	6.45 7901.25	38.38	3,425 41,95,625	6 7,350	1,973 24,16,925
1 Jan	611.95	18.8 ₹ 23,030	-3 -3675.00	38.98	1,786 21,87,850	-3 -3,675	1,969 24,12,025
31 Dec	612.45	21.65 ₹ 26,521.25	-8 -9800.00	41.26	3,648 44,68,800	448 5,48,800	1,974 24,18,150
30 Dec	625.30	30.2 ₹ 36,995	2.4 2940.00	43.24	3,134 38,39,150	346 4,23,850	1,520 18,62,000
29 Dec	618.55	27.55 ₹ 33,748.75	-6 -7350.00	44.18	3,090 37,85,250	51 62,475	1,198 14,67,550
26 Dec	636.85	33.45 ₹ 40,976.25	7.1 8697.50	35.82	1,712 20,97,200	-185 -2,26,625	1,148 14,06,300
24 Dec	624.85	26.1 ₹ 31,972.5	5.65 6921.25	33.47	3,469 42,49,525	843 10,32,675	1,333 16,32,925
23 Dec	609.80	20.6 ₹ 25,235	0.55 673.75	35.35	481 5,89,225	94 1,15,150	486 5,95,350
22 Dec	606.50	19.15 ₹ 23,458.75	5.6 6860.00	35.88	586 7,17,850	117 1,43,325	391 4,78,975
19 Dec	588.75	13.3 ₹ 16,292.5	-2.05 -2511.25	34.92	210 2,57,250	48 58,800	274 3,35,650
18 Dec	592.15	15.25 ₹ 18,681.25	3.5 4287.50	35.53	219 2,68,275	17 20,825	228 2,79,300

17 Dec	578.30	11.8 ₹ 14,455	3.7 4532.50	36.23	406 4,97,350	59 72,275	210 2,57,250
16 Dec	567.70	8.3 ₹ 10,167.5	-0.4 -490.00	34.52	176 2,15,600	60 73,500	152 1,86,200
15 Dec	568.05	8.5 ₹ 10,412.5	1.05 1286.25	34.54	222 2,71,950	93 1,13,925	93 1,13,925

For Hindustan Zinc Limited - strike price 630 expiring on 27JAN2026

Delta for 630 CE is 0.57

Historical price for 630 CE is as follows

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 23.85, which was -13.4 lower than the previous day. The implied volatity was 45.57, the open interest changed by 3 which increased total open position to 1241

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 37.2, which was 16.15 higher than the previous day. The implied volatity was 43.1, the open interest changed by -2287 which decreased total open position to 1249

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 21.4, which was -0.05 lower than the previous day. The implied volatity was 39.97, the open interest changed by 390 which increased total open position to 3360

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 21.9, which was 8.9 higher than the previous day. The implied volatity was 40.54, the open interest changed by 354 which increased total open position to 2957

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 13.9, which was 4.95 higher than the previous day. The implied volatity was 39.92, the open interest changed by 598 which increased total open position to 2630

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 8.7, which was -15.35 lower than the previous day. The implied volatity was 40.56, the open interest changed by 359 which increased total open position to 2043

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 23.4, which was -7.5 lower than the previous day. The implied volatity was 38.13, the open interest changed by 227 which increased total open position to 1702

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 30.4, which was 5.15 higher than the previous day. The implied volatity was 36.37, the open interest changed by -1014 which decreased total open position to 1470

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 25.2, which was -1.8 lower than the previous day. The implied volatity was 38.92, the open interest changed by 520 which increased total open position to 2485

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 25.9, which was 6.45 higher than the previous day. The implied volatity was 38.38, the open interest changed by 6 which increased total open position to 1973

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 18.8, which was -3 lower than the previous day. The implied volatity was 38.98, the open interest changed by -3 which decreased total open position to 1969

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 21.65, which was -8 lower than the previous day. The implied volatity was 41.26, the open interest changed by 448 which increased total open position to 1974

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 30.2, which was 2.4 higher than the previous day. The implied volatity was 43.24, the open interest changed by 346 which increased total open position to 1520

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 27.55, which was -6 lower than the previous day. The implied volatity was 44.18, the open interest changed by 51 which increased total open position to 1198

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 33.45, which was 7.1 higher than the previous day. The implied volatity was 35.82, the open interest changed by -185 which decreased total open position to 1148

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 26.1, which was 5.65 higher than the previous day. The implied volatity was 33.47, the open interest changed by 843 which increased total open position to 1333

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 20.6, which was 0.55 higher than the previous day. The implied volatity was 35.35, the open interest changed by 94 which increased total open position to 486

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 19.15, which was 5.6 higher than the previous day. The implied volatity was 35.88, the open interest changed by 117 which increased total open position to 391

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 13.3, which was -2.05 lower than the previous day. The implied volatity was 34.92, the open interest changed by 48 which increased total open position to 274

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 15.25, which was 3.5 higher than the previous day. The implied volatity was 35.53, the open interest changed by 17 which increased total open position to 228

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 11.8, which was 3.7 higher than the previous day. The implied volatity was 36.23, the open interest changed by 59 which increased total open position to 210

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 8.3, which was -0.4 lower than the previous day. The implied volatity was 34.52, the open interest changed by 60 which increased total open position to 152

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 8.5, which was 1.05 higher than the previous day. The implied volatity was 34.54, the open interest changed by 93 which increased total open position to 93

HINDZINC 27JAN2026 630 PE
Delta: -0.43 Vega: 0.43 Theta: -0.91 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	637.75	18.5 ₹ 22,662.5	6.1 7472.50	50.3	3,266 40,00,850	238 2,91,550	1,513 18,53,425
14 Jan	654.20	12.05 ₹ 14,761.25	-6.6 -8085.00	48	5,821 71,30,725	-7 -8,575	1,275 15,61,875
13 Jan	629.85	18.6 ₹ 22,785	-1.75 -2143.75	40.75	2,391 29,28,975	192 2,35,200	1,259 15,42,275
12 Jan	628.25	19.9 ₹ 24,377.5	-14.5 -17762.50	41.5	1,314 16,09,650	203 2,48,675	1,054 12,91,150
9 Jan	606.45	33.05 ₹ 40,486.25	-12.15 -14883.75	41.56	190 2,32,750	-70 -85,750	852 10,43,700
8 Jan	590.75	46 ₹ 56,350	23.45 28726.25	41.83	1,534 18,79,150	-433 -5,30,425	920 11,27,000
7 Jan	630.00	23.3 ₹ 28,542.5	7.05 8636.25	41.53	2,286 28,00,350	257 3,14,825	1,366 16,73,350
6 Jan	643.10	16.7 ₹ 20,457.5	-6.65 -8146.25	38.7	1,702 20,84,950	-64 -78,400	1,108 13,57,300
5 Jan	628.60	23.7 ₹ 29,032.5	-0.25 -306.25	40.61	1,981 24,26,725	423 5,18,175	1,160 14,21,000
2 Jan	628.80	24.1 ₹ 29,522.5	-9.5 -11637.50	38.07	542 6,63,950	174 2,13,150	746 9,13,850
1 Jan	611.95	34.3 ₹ 42,017.5	-0.85 -1041.25	39.64	312 3,82,200	-30 -36,750	571 6,99,475
31 Dec	612.45	35 ₹ 42,875	5.9 7227.50	41.71	795 9,73,875	-108 -1,32,300	601 7,36,225
30 Dec	625.30	29 ₹ 35,525	-6 -7350.00	42.46	1,297 15,88,825	210 2,57,250	704 8,62,400
29 Dec	618.55	35.85 ₹ 43,916.25	12.4 15190.00	46.25	4,194 51,37,650	16 19,600	503 6,16,175
26 Dec	636.85	24.1 ₹ 29,522.5	-3.05 -3736.25	40.26	939 11,50,275	-27 -33,075	484 5,92,900
24 Dec	624.85	27.5 ₹ 33,687.5	-6.4 -7840.00	37.01	1,080 13,23,000	476 5,83,100	509 6,23,525
23 Dec	609.80	33.9 ₹ 41,527.5	-4.5 -5512.50	34.7	37 45,325	31 37,975	32 39,200
22 Dec	606.50	38.4 ₹ 47,040	-106.05 -129911.25	36.27	1 1,225	0 0	0 0
19 Dec	588.75	144.45 ₹ 1,76,951.25	0 0.00	-	0 0	0 0	0 0
18 Dec	592.15	144.45 ₹ 1,76,951.25	0 0.00	-	0 0	0 0	0 0
17 Dec	578.30	144.45 ₹ 1,76,951.25	0 0.00	-	0 0	0 0	0 0
16 Dec	567.70	144.45 ₹ 1,76,951.25	0 0.00	-	0 0	0 0	0 0
15 Dec	568.05	144.45 ₹ 1,76,951.25	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 630 expiring on 27JAN2026

Delta for 630 PE is -0.43

Historical price for 630 PE is as follows

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 18.5, which was 6.1 higher than the previous day. The implied volatity was 50.3, the open interest changed by 238 which increased total open position to 1513

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 12.05, which was -6.6 lower than the previous day. The implied volatity was 48, the open interest changed by -7 which decreased total open position to 1275

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 18.6, which was -1.75 lower than the previous day. The implied volatity was 40.75, the open interest changed by 192 which increased total open position to 1259

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 19.9, which was -14.5 lower than the previous day. The implied volatity was 41.5, the open interest changed by 203 which increased total open position to 1054

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 33.05, which was -12.15 lower than the previous day. The implied volatity was 41.56, the open interest changed by -70 which decreased total open position to 852

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 46, which was 23.45 higher than the previous day. The implied volatity was 41.83, the open interest changed by -433 which decreased total open position to 920

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 23.3, which was 7.05 higher than the previous day. The implied volatity was 41.53, the open interest changed by 257 which increased total open position to 1366

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 16.7, which was -6.65 lower than the previous day. The implied volatity was 38.7, the open interest changed by -64 which decreased total open position to 1108

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 23.7, which was -0.25 lower than the previous day. The implied volatity was 40.61, the open interest changed by 423 which increased total open position to 1160

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 24.1, which was -9.5 lower than the previous day. The implied volatity was 38.07, the open interest changed by 174 which increased total open position to 746

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 34.3, which was -0.85 lower than the previous day. The implied volatity was 39.64, the open interest changed by -30 which decreased total open position to 571

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 35, which was 5.9 higher than the previous day. The implied volatity was 41.71, the open interest changed by -108 which decreased total open position to 601

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 29, which was -6 lower than the previous day. The implied volatity was 42.46, the open interest changed by 210 which increased total open position to 704

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 35.85, which was 12.4 higher than the previous day. The implied volatity was 46.25, the open interest changed by 16 which increased total open position to 503

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 24.1, which was -3.05 lower than the previous day. The implied volatity was 40.26, the open interest changed by -27 which decreased total open position to 484

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 27.5, which was -6.4 lower than the previous day. The implied volatity was 37.01, the open interest changed by 476 which increased total open position to 509

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 33.9, which was -4.5 lower than the previous day. The implied volatity was 34.7, the open interest changed by 31 which increased total open position to 32

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 38.4, which was -106.05 lower than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 0

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 144.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 144.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 144.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 144.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 144.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for HINDZINC

HINDZINC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD